Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inovio Pharma (NQ: INO )

11.88 -0.22 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 8.290 8.540 8.060 8.160 8,186,721 -1.69(-17.16%)
Apr 29, 2015 9.720 10.19 9.580 9.850 974,824 +0.14(+1.44%)
Apr 28, 2015 10.15 10.30 9.530 9.710 1,099,914 -0.34(-3.43%)
Apr 27, 2015 10.40 10.57 9.750 10.05 1,629,727 -0.29(-2.85%)
Apr 24, 2015 10.55 10.74 10.35 10.35 503,141 -0.25(-2.36%)
Apr 23, 2015 10.40 10.69 10.22 10.60 547,972 +0.21(+2.07%)
Apr 22, 2015 10.60 10.77 10.35 10.38 627,612 -0.09(-0.86%)
Apr 21, 2015 10.73 10.75 10.41 10.47 1,339,961 +0.15(+1.50%)
Apr 20, 2015 10.09 10.53 10.06 10.32 792,518 +0.28(+2.79%)
Apr 17, 2015 10.17 10.45 9.845 10.04 1,058,402 -0.29(-2.76%)
Apr 16, 2015 10.50 10.70 10.25 10.32 637,555 -0.06(-0.58%)
Apr 15, 2015 10.60 10.83 10.31 10.38 1,593,116 -0.10(-0.91%)
Apr 14, 2015 10.00 10.50 9.750 10.48 2,012,271 +0.60(+6.07%)
Apr 13, 2015 9.530 10.08 9.290 9.880 960,857 +0.10(+1.02%)
Apr 10, 2015 10.00 10.09 9.630 9.780 1,268,625 -0.18(-1.81%)
Apr 09, 2015 10.31 10.70 9.680 9.960 4,354,142 +0.24(+2.47%)
Apr 08, 2015 9.500 9.860 9.430 9.720 2,244,907 +0.64(+7.05%)
Apr 07, 2015 9.200 9.270 9.010 9.080 736,223 +0.01(+0.11%)
Apr 06, 2015 8.700 9.324 8.660 9.070 797,261 +0.38(+4.43%)
Apr 02, 2015 8.520 8.685 8.685 8.685 777,600 +0.21(+2.54%)
Apr 01, 2015 8.180 8.490 8.110 8.470 480,131 +0.31(+3.80%)
Mar 31, 2015 8.250 8.300 8.090 8.160 540,939 -0.17(-2.04%)
Mar 30, 2015 8.450 8.670 8.250 8.330 401,207 +0.04(+0.54%)
Mar 27, 2015 8.130 8.360 8.070 8.285 420,026 +0.20(+2.41%)
Mar 26, 2015 8.000 8.440 7.890 8.090 758,746 -0.10(-1.22%)
Mar 25, 2015 8.780 8.780 8.100 8.190 951,773 -0.54(-6.19%)
Mar 24, 2015 8.850 9.100 8.710 8.730 639,731 -0.12(-1.41%)
Mar 23, 2015 9.180 9.300 8.670 8.855 944,662 -0.23(-2.59%)
Mar 20, 2015 9.500 10.24 9.010 9.090 4,077,032 -0.36(-3.81%)
Mar 19, 2015 8.350 9.500 8.300 9.450 2,616,243 +1.07(+12.77%)
Mar 18, 2015 8.490 8.700 8.160 8.380 840,014 -0.18(-2.10%)
Mar 17, 2015 8.500 8.620 7.760 8.560 2,053,570 +0.14(+1.66%)
Mar 16, 2015 7.100 8.540 7.050 8.420 4,920,063 +1.38(+19.60%)
Mar 13, 2015 7.420 7.420 6.880 7.040 619,667 -0.26(-3.56%)
Mar 12, 2015 7.250 7.500 7.180 7.300 555,458 +0.13(+1.81%)
Mar 11, 2015 7.240 7.240 7.000 7.170 344,071 +0.08(+1.13%)
Mar 10, 2015 7.060 7.290 6.994 7.090 338,689 -0.05(-0.70%)
Mar 09, 2015 7.300 7.350 6.920 7.140 549,744 -0.21(-2.86%)
Mar 06, 2015 7.550 7.670 7.310 7.350 497,445 -0.21(-2.78%)
Mar 05, 2015 7.400 7.800 7.385 7.560 796,749 +0.20(+2.72%)
Mar 04, 2015 7.050 7.420 6.950 7.360 501,561 +0.31(+4.40%)
Mar 03, 2015 7.180 7.240 6.950 7.050 312,490 -0.12(-1.67%)
Mar 02, 2015 7.040 7.335 7.040 7.170 467,797 +0.09(+1.34%)
Feb 27, 2015 7.060 7.180 6.886 7.075 650,999 +0.04(+0.64%)
Feb 26, 2015 6.960 7.060 6.650 7.030 675,536 +0.09(+1.30%)
Feb 25, 2015 6.460 6.970 6.376 6.940 739,303 +0.49(+7.60%)
Feb 24, 2015 6.790 6.860 6.330 6.450 1,194,805 -0.37(-5.43%)
Feb 23, 2015 7.050 7.059 6.703 6.820 465,599 -0.06(-0.87%)
Feb 20, 2015 6.870 6.980 6.850 6.880 340,010 +0.03(+0.44%)
Feb 19, 2015 7.000 7.100 6.820 6.850 387,457 -0.14(-2.00%)
Feb 18, 2015 6.790 7.090 6.780 6.990 714,433 +0.21(+3.02%)
Feb 17, 2015 6.750 6.850 6.650 6.785 707,385 -0.01(-0.22%)
Feb 13, 2015 7.000 6.800 6.800 6.800 864,800 -0.15(-2.16%)
Feb 12, 2015 6.850 7.150 6.680 6.950 885,541 +0.14(+2.06%)
Feb 11, 2015 7.600 7.600 6.770 6.810 2,093,144 -0.85(-11.10%)
Feb 10, 2015 7.990 7.990 7.450 7.660 1,043,114 -0.25(-3.16%)
Feb 09, 2015 8.140 8.281 7.870 7.910 602,741 -0.29(-3.54%)
Feb 06, 2015 8.210 8.350 8.100 8.200 427,213 -0.03(-0.36%)
Feb 05, 2015 8.060 8.230 8.040 8.230 502,816 +0.20(+2.49%)
Feb 04, 2015 8.200 8.280 7.820 8.030 862,588 -0.26(-3.14%)
Feb 03, 2015 8.220 8.390 8.127 8.290 546,366 +0.08(+0.97%)
Feb 02, 2015 8.670 8.670 8.110 8.210 537,176 -0.13(-1.56%)
Jan 30, 2015 8.450 8.500 8.310 8.340 577,433 -0.16(-1.88%)
Jan 29, 2015 8.490 8.550 8.320 8.500 357,614 +0.00(+0.00%)
Jan 28, 2015 8.940 8.990 8.450 8.500 361,435 -0.44(-4.92%)
Jan 27, 2015 8.770 9.080 8.750 8.940 432,117 +0.06(+0.68%)
Jan 26, 2015 8.610 8.890 8.500 8.880 587,141 +0.27(+3.14%)
Jan 23, 2015 8.500 8.660 8.410 8.610 323,031 +0.11(+1.29%)
Jan 22, 2015 8.660 8.660 8.310 8.500 543,291 -0.16(-1.85%)
Jan 21, 2015 8.930 8.990 8.570 8.660 437,287 -0.28(-3.13%)
Jan 20, 2015 8.760 8.950 8.450 8.940 566,122 +0.17(+1.94%)
Jan 16, 2015 8.750 8.950 8.610 8.770 511,580 -0.01(-0.11%)
Jan 15, 2015 9.060 9.130 8.750 8.780 473,833 -0.29(-3.20%)
Jan 14, 2015 8.930 9.140 8.910 9.070 424,159 +0.11(+1.17%)
Jan 13, 2015 9.400 9.400 8.830 8.965 589,965 -0.34(-3.60%)
Jan 12, 2015 9.510 9.600 9.200 9.300 448,372 -0.19(-2.00%)
Jan 09, 2015 9.310 9.570 9.230 9.490 462,876 +0.13(+1.39%)
Jan 08, 2015 9.450 9.540 9.320 9.360 520,319 +0.02(+0.21%)
Jan 07, 2015 9.360 9.370 9.128 9.340 544,038 +0.11(+1.19%)
Jan 06, 2015 9.500 9.680 9.120 9.230 739,047 -0.05(-0.54%)
Jan 05, 2015 9.400 9.470 9.120 9.280 436,173 -0.04(-0.43%)
Jan 02, 2015 9.300 9.380 9.180 9.320 409,690 +0.14(+1.53%)
Dec 31, 2014 9.200 9.180 9.180 9.180 572,800 +0.00(+0.00%)
Dec 30, 2014 9.220 9.350 9.130 9.180 380,899 -0.10(-1.02%)
Dec 29, 2014 9.330 9.550 9.070 9.275 738,931 -0.08(-0.91%)
Dec 26, 2014 9.140 9.570 9.140 9.360 607,872 +0.25(+2.74%)
Dec 24, 2014 9.200 9.110 9.110 9.110 310,000 -0.09(-0.98%)
Dec 23, 2014 9.440 9.600 9.130 9.200 482,587 -0.25(-2.65%)
Dec 22, 2014 9.460 9.520 9.020 9.450 639,307 -0.03(-0.32%)
Dec 19, 2014 8.990 9.600 8.800 9.480 3,513,134 +0.47(+5.22%)
Dec 18, 2014 8.840 9.080 8.800 9.010 629,615 +0.23(+2.62%)
Dec 17, 2014 8.360 8.785 8.340 8.780 743,608 +0.44(+5.28%)
Dec 16, 2014 8.190 8.700 8.190 8.340 615,278 +0.08(+0.97%)
Dec 15, 2014 8.720 8.770 8.170 8.260 646,858 -0.23(-2.71%)
Dec 12, 2014 8.120 8.840 8.120 8.490 718,024 +0.27(+3.28%)
Dec 11, 2014 8.300 8.490 8.155 8.220 601,873 +0.01(+0.12%)
Dec 10, 2014 8.510 8.600 8.180 8.210 569,378 -0.35(-4.09%)
Dec 09, 2014 8.500 8.575 8.100 8.560 1,044,326 -0.01(-0.12%)
Dec 08, 2014 8.870 9.060 8.550 8.570 735,658 -0.32(-3.60%)
Dec 05, 2014 8.800 9.080 8.800 8.890 786,956 +0.11(+1.25%)
Dec 04, 2014 9.200 9.300 8.700 8.780 1,253,456 -0.46(-4.98%)
Dec 03, 2014 9.330 9.500 9.130 9.240 551,060 -0.16(-1.70%)
Dec 02, 2014 9.250 9.500 9.250 9.400 642,448 +0.15(+1.62%)
Dec 01, 2014 10.03 10.03 9.240 9.250 801,434 -0.43(-4.44%)
Nov 28, 2014 9.930 10.07 9.650 9.680 561,234 -0.21(-2.12%)
Nov 26, 2014 10.05 9.890 9.890 9.890 581,100 -0.15(-1.49%)
Nov 25, 2014 10.20 10.26 9.850 10.04 1,495,570 -0.14(-1.38%)
Nov 24, 2014 9.950 10.23 9.870 10.18 1,210,300 +0.20(+2.00%)
Nov 21, 2014 10.06 10.20 9.750 9.980 652,399 +0.03(+0.30%)
Nov 20, 2014 9.560 10.02 9.400 9.950 1,065,808 +0.51(+5.40%)
Nov 19, 2014 9.810 9.865 9.345 9.440 1,254,548 -0.42(-4.26%)
Nov 18, 2014 10.00 10.32 9.800 9.860 1,227,915 -0.07(-0.70%)
Nov 17, 2014 9.900 10.40 9.510 9.930 2,045,501 -1.07(-9.73%)
Nov 14, 2014 10.99 11.05 10.85 11.00 634,695 -0.01(-0.09%)
Nov 13, 2014 11.06 11.20 10.92 11.01 400,149 -0.09(-0.81%)
Nov 12, 2014 11.20 11.26 10.93 11.10 615,389 -0.20(-1.77%)
Nov 11, 2014 11.24 11.46 11.09 11.30 633,395 +0.06(+0.53%)
Nov 10, 2014 11.00 11.24 10.67 11.24 1,346,768 +0.01(+0.09%)
Nov 07, 2014 11.00 11.35 11.00 11.23 711,029 +0.16(+1.45%)
Nov 06, 2014 11.17 11.35 11.00 11.07 728,288 -0.16(-1.42%)
Nov 05, 2014 11.60 11.65 11.06 11.23 774,315 -0.30(-2.60%)
Nov 04, 2014 11.65 11.90 11.37 11.53 602,915 -0.12(-1.03%)
Nov 03, 2014 11.38 11.78 11.38 11.65 789,839 +0.29(+2.55%)
Oct 31, 2014 11.60 11.75 11.22 11.36 803,965 -0.07(-0.61%)
Oct 30, 2014 11.30 11.66 11.22 11.43 848,402 +0.23(+2.05%)
Oct 29, 2014 11.34 11.40 11.04 11.20 524,149 -0.18(-1.58%)
Oct 28, 2014 11.34 11.54 11.18 11.38 645,801 +0.07(+0.62%)
Oct 27, 2014 11.35 11.31 11.31 11.31 536,315 +0.00(+0.00%)
Oct 24, 2014 11.41 11.55 11.06 11.31 521,901 +0.11(+0.98%)
Oct 23, 2014 10.96 11.52 10.95 11.20 890,486 +0.25(+2.28%)
Oct 22, 2014 11.55 11.57 10.90 10.95 1,298,880 -0.60(-5.19%)
Oct 21, 2014 12.39 12.54 11.15 11.55 2,420,540 -0.64(-5.25%)
Oct 20, 2014 12.11 13.00 11.94 12.19 2,540,812 -0.12(-0.97%)
Oct 17, 2014 12.00 12.37 11.80 12.31 2,263,999 +0.47(+3.97%)
Oct 16, 2014 11.24 11.95 11.15 11.84 2,660,496 +0.60(+5.34%)
Oct 15, 2014 10.47 11.25 10.45 11.24 2,199,238 +0.30(+2.74%)
Oct 14, 2014 10.88 11.13 10.65 10.94 2,412,294 +0.42(+3.99%)
Oct 13, 2014 10.04 10.61 9.850 10.52 1,589,238 +0.48(+4.78%)
Oct 10, 2014 10.23 10.42 9.920 10.04 826,707 -0.05(-0.50%)
Oct 09, 2014 10.55 10.55 10.00 10.09 851,490 -0.43(-4.09%)
Oct 08, 2014 10.40 10.63 9.950 10.52 1,175,147 +0.18(+1.74%)
Oct 07, 2014 11.01 11.15 10.34 10.34 1,384,125 -0.81(-7.26%)
Oct 06, 2014 10.79 11.60 10.66 11.15 3,954,387 +0.12(+1.09%)
Oct 03, 2014 10.48 11.29 10.45 11.03 2,638,893 +0.58(+5.55%)
Oct 02, 2014 10.15 10.49 9.820 10.45 1,651,656 +0.65(+6.63%)
Oct 01, 2014 10.34 10.45 9.650 9.800 1,482,537 -0.05(-0.51%)
Sep 30, 2014 9.950 10.10 9.750 9.850 572,304 -0.11(-1.10%)
Sep 29, 2014 9.990 10.09 9.750 9.960 744,439 -0.14(-1.39%)
Sep 26, 2014 10.44 10.48 9.960 10.10 1,124,032 -0.34(-3.26%)
Sep 25, 2014 10.33 10.86 10.26 10.44 1,861,730 +0.15(+1.46%)
Sep 24, 2014 10.40 10.60 10.12 10.29 1,572,665 +0.52(+5.32%)
Sep 23, 2014 10.10 10.12 9.740 9.770 946,011 -0.35(-3.46%)
Sep 22, 2014 10.20 10.39 10.01 10.12 530,554 -0.10(-0.98%)
Sep 19, 2014 10.15 10.28 10.00 10.22 1,547,852 +0.00(+0.00%)
Sep 18, 2014 10.48 10.49 10.14 10.22 472,249 -0.19(-1.83%)
Sep 17, 2014 10.51 10.67 10.39 10.41 576,243 -0.09(-0.86%)
Sep 16, 2014 10.50 10.60 10.35 10.50 694,698 -0.01(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.